Tibet Duo Rui Pharmaceutical Co.Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	29.900	30.250	29.360	29.420	29.219	1,070,600
2023-02-03	30.300	30.550	29.400	29.680	29.477	1,405,900
2023-02-02	30.200	30.670	29.870	30.280	30.073	1,549,900
2023-02-01	29.690	30.240	29.440	30.200	29.994	1,320,400
2023-01-31	29.690	29.860	29.300	29.600	29.398	1,424,000
2023-01-30	30.190	30.500	29.680	29.860	29.656	1,570,500
2023-01-20	30.050	30.630	29.970	30.170	29.964	875,850
2023-01-19	30.000	30.680	29.820	30.000	29.795	1,052,896
2023-01-18	30.540	30.550	29.930	29.930	29.726	899,484
2023-01-17	31.040	31.330	30.100	30.480	30.272	1,108,100
2023-01-16	31.010	31.690	30.910	31.040	30.828	1,125,906
2023-01-13	31.360	31.400	30.530	31.000	30.788	1,150,006
2023-01-12	31.560	31.680	30.920	31.000	30.788	1,217,400
2023-01-11	32.260	32.280	31.330	31.400	31.186	1,323,894
2023-01-10	32.310	32.650	31.800	31.950	31.732	1,673,500
2023-01-09	32.970	33.200	32.080	32.350	32.129	1,595,265
2023-01-06	34.190	34.190	32.480	32.480	32.258	2,249,306
2023-01-05	34.030	34.810	33.380	33.780	33.549	2,730,600
2023-01-04	35.710	35.960	33.130	33.730	33.500	4,096,536
2023-01-03	32.940	36.850	32.800	35.680	35.436	5,200,221
2022-12-30	34.270	34.750	32.180	32.340	32.119	2,952,353
2022-12-29	33.580	34.780	33.380	34.270	34.036	2,858,989
2022-12-28	34.300	34.900	33.330	33.380	33.152	2,760,894
2022-12-27	38.000	38.180	33.630	33.990	33.758	5,048,512
2022-12-26	37.730	39.280	37.220	38.420	38.158	3,623,857
2022-12-23	39.000	39.380	36.430	38.420	38.158	4,780,712
2022-12-22	40.590	42.420	37.360	37.650	37.393	6,635,104
2022-12-21	40.790	42.860	40.350	41.690	41.405	7,019,955
2022-12-20	44.980	45.270	39.880	40.350	40.074	8,462,685
2022-12-19	48.000	49.510	43.710	47.220	46.898	8,567,155
2022-12-16	44.010	50.490	42.300	49.780	49.440	11,098,856
2022-12-15	38.310	44.980	38.310	42.980	42.686	10,543,186
2022-12-14	36.690	42.700	35.820	40.870	40.591	11,854,708
2022-12-13	34.000	38.620	33.300	38.620	38.356	12,562,786
2022-12-12	27.990	32.180	27.990	32.180	31.960	7,010,973
2022-12-09	26.700	27.660	26.200	26.820	26.637	3,270,054
2022-12-08	25.400	27.580	25.350	26.750	26.567	4,179,307
2022-12-07	24.260	25.800	23.850	25.710	25.534	1,643,446
2022-12-06	24.540	25.340	24.280	24.410	24.243	1,181,300
2022-12-05	24.560	24.790	24.180	24.640	24.472	697,101
2022-12-02	24.190	24.310	23.900	24.150	23.985	408,700
2022-12-01	24.220	24.540	23.850	24.000	23.836	631,158
2022-11-30	24.650	24.650	24.060	24.180	24.015	585,000
2022-11-29	23.810	24.750	23.810	24.420	24.253	620,400
2022-11-28	24.100	24.680	23.650	23.810	23.647	574,257
2022-11-25	24.590	24.600	23.750	24.100	23.935	449,846
2022-11-24	24.200	24.640	24.080	24.500	24.333	553,200
2022-11-23	25.020	25.140	23.700	24.000	23.836	914,135
2022-11-22	26.010	26.340	24.600	24.870	24.700	1,154,845
2022-11-21	25.300	26.170	25.250	26.060	25.882	981,200
2022-11-18	26.210	26.550	25.570	25.570	25.395	1,174,600
2022-11-17	25.520	26.270	25.520	25.920	25.743	921,900
2022-11-16	26.500	26.500	25.510	25.750	25.574	1,502,800
2022-11-15	25.390	27.280	25.380	26.750	26.567	2,774,646
2022-11-14	24.400	25.640	24.050	25.490	25.316	1,391,765
2022-11-11	24.800	26.680	24.510	24.530	24.362	2,008,490
2022-11-10	24.730	25.180	24.430	24.570	24.402	649,700
2022-11-09	24.200	24.920	24.130	24.830	24.660	790,700
2022-11-08	24.100	24.450	23.710	24.420	24.253	543,200
2022-11-07	23.830	24.350	23.820	24.100	23.935	341,221

← NewerPage 16 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-31	0.1250 CNY
2022-04-27	0.6250 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.